13,775€
-0,90%
Echtzeit-Aktienkurs GESCO SE NA O.N.
Bid:
Ask:
Aktienkurse zur GESCO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 13,85 | 13,95 | 13,80 | 13,80 | -0,72% | 501,00 |
| 05.09.2024 | 13,90 | 13,90 | 13,85 | 13,90 | 1,83% | 593,00 |
| 04.09.2024 | 13,85 | 14,00 | 13,65 | 13,65 | -3,19% | 6.415,00 |
| 03.09.2024 | 13,95 | 14,10 | 13,90 | 14,10 | 0,00% | 765,00 |
| 02.09.2024 | 14,10 | 14,10 | 13,90 | 14,10 | 0,00% | 3.026,00 |
| 30.08.2024 | 14,10 | 14,10 | 13,95 | 14,10 | -1,05% | 670,00 |
| 29.08.2024 | 14,25 | 14,35 | 14,20 | 14,25 | -0,35% | 1.399,00 |
| 28.08.2024 | 14,30 | 14,30 | 14,20 | 14,30 | -1,38% | 4.786,00 |
| 27.08.2024 | 14,00 | 14,50 | 14,00 | 14,50 | 3,57% | 2.718,00 |
| 26.08.2024 | 14,00 | 14,20 | 13,95 | 14,00 | -1,41% | 4.928,00 |
| 23.08.2024 | 13,70 | 14,20 | 13,70 | 14,20 | 4,03% | 5.198,00 |
| 22.08.2024 | 13,85 | 13,85 | 13,55 | 13,65 | -1,44% | 7.113,00 |
| 21.08.2024 | 13,80 | 13,85 | 13,70 | 13,85 | 0,36% | 5.759,00 |
| 20.08.2024 | 13,90 | 13,90 | 13,75 | 13,80 | -0,72% | 1.754,00 |
| 19.08.2024 | 13,85 | 13,95 | 13,85 | 13,90 | -1,07% | 2.931,00 |
| 16.08.2024 | 14,00 | 14,05 | 13,85 | 14,05 | 0,72% | 2.240,00 |
| 15.08.2024 | 13,80 | 14,00 | 13,80 | 13,95 | 0,00% | 324,00 |
| 14.08.2024 | 13,75 | 13,95 | 13,75 | 13,95 | 1,09% | 440,00 |
| 13.08.2024 | 13,85 | 14,05 | 13,80 | 13,80 | 0,36% | 7.159,00 |
| 12.08.2024 | 13,90 | 13,90 | 13,55 | 13,75 | 0,00% | 5.494,00 |
| 09.08.2024 | 13,80 | 14,10 | 13,75 | 13,75 | -1,79% | 1.394,00 |
| 08.08.2024 | 13,80 | 14,00 | 13,80 | 14,00 | 1,45% | 885,00 |
| 07.08.2024 | 14,05 | 14,05 | 13,70 | 13,80 | -0,72% | 4.331,00 |
| 06.08.2024 | 13,80 | 14,20 | 13,80 | 13,90 | -0,71% | 2.629,00 |
| 05.08.2024 | 13,80 | 14,00 | 13,65 | 14,00 | 1,82% | 6.969,00 |
| 02.08.2024 | 13,75 | 13,95 | 13,70 | 13,75 | 0,73% | 5.940,00 |
| 01.08.2024 | 14,00 | 14,00 | 13,65 | 13,65 | -3,87% | 2.113,00 |
| 31.07.2024 | 15,10 | 15,10 | 13,65 | 14,20 | -7,49% | 18.354,00 |
| 30.07.2024 | 15,85 | 15,85 | 14,35 | 15,35 | -3,46% | 23.147,00 |
| 29.07.2024 | 16,10 | 16,10 | 15,85 | 15,90 | -1,24% | 2.219,00 |
| 26.07.2024 | 16,15 | 16,15 | 15,90 | 16,10 | -1,23% | 1.116,00 |
| 25.07.2024 | 16,40 | 16,40 | 16,20 | 16,30 | -0,61% | 166,00 |
| 24.07.2024 | 16,20 | 16,45 | 16,00 | 16,40 | 1,86% | 5.965,00 |
| 23.07.2024 | 16,55 | 16,55 | 16,00 | 16,10 | -2,42% | 17.744,00 |
| 22.07.2024 | 16,50 | 16,55 | 16,50 | 16,50 | 0,00% | 2.709,00 |
| 19.07.2024 | 16,60 | 16,60 | 16,50 | 16,50 | 0,00% | 1.053,00 |
| 18.07.2024 | 16,55 | 16,55 | 16,50 | 16,50 | -0,60% | 121,00 |
| 17.07.2024 | 16,60 | 16,80 | 16,50 | 16,60 | 0,00% | 3.593,00 |
| 16.07.2024 | 16,80 | 16,80 | 16,60 | 16,60 | -0,30% | 1.066,00 |
| 15.07.2024 | 16,85 | 16,90 | 16,65 | 16,65 | -0,89% | 1.809,00 |
| 12.07.2024 | 16,85 | 16,90 | 16,80 | 16,80 | -0,30% | 1.079,00 |
| 11.07.2024 | 16,90 | 16,95 | 16,85 | 16,85 | -0,30% | 5.976,00 |
| 10.07.2024 | 16,70 | 17,10 | 16,70 | 16,90 | 1,20% | 6.497,00 |
| 09.07.2024 | 16,80 | 16,95 | 16,65 | 16,70 | -0,89% | 2.916,00 |
| 08.07.2024 | 17,40 | 17,40 | 16,85 | 16,85 | -0,88% | 1.850,00 |
| 05.07.2024 | 16,60 | 17,05 | 16,60 | 17,00 | 1,80% | 1.597,00 |
| 04.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,89% | 203,00 |
| 03.07.2024 | 16,65 | 16,85 | 16,60 | 16,85 | 0,60% | 2.369,00 |
| 02.07.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,89% | 482,00 |
| 01.07.2024 | 16,90 | 16,90 | 16,65 | 16,90 | 1,50% | 2.343,00 |
| 28.06.2024 | 16,75 | 16,75 | 16,65 | 16,65 | 0,30% | 222,00 |
| 27.06.2024 | 16,60 | 16,90 | 16,55 | 16,60 | -0,60% | 474,00 |
| 26.06.2024 | 16,85 | 16,85 | 16,60 | 16,70 | -0,89% | 2.598,00 |
| 25.06.2024 | 16,90 | 17,00 | 16,80 | 16,85 | -0,88% | 2.305,00 |
| 24.06.2024 | 16,95 | 17,00 | 16,80 | 17,00 | 0,89% | 2.060,00 |
| 21.06.2024 | 17,00 | 17,00 | 16,70 | 16,85 | -1,17% | 2.389,00 |
| 20.06.2024 | 16,70 | 17,15 | 16,70 | 17,05 | 0,89% | 2.452,00 |
| 19.06.2024 | 16,90 | 17,00 | 16,70 | 16,90 | 0,60% | 4.164,00 |
| 18.06.2024 | 16,95 | 16,95 | 16,70 | 16,80 | -0,30% | 1.533,00 |
| 17.06.2024 | 16,80 | 17,00 | 16,80 | 16,85 | -0,30% | 2.949,00 |
| 14.06.2024 | 17,40 | 17,40 | 16,75 | 16,90 | -2,87% | 12.575,00 |
| 13.06.2024 | 17,50 | 17,70 | 17,40 | 17,40 | -1,42% | 2.211,00 |
| 12.06.2024 | 17,95 | 17,95 | 17,20 | 17,65 | -0,28% | 5.480,00 |
| 11.06.2024 | 17,60 | 17,90 | 17,60 | 17,70 | -1,39% | 3.098,00 |
| 10.06.2024 | 18,00 | 18,10 | 17,65 | 17,95 | -0,28% | 1.194,00 |
| 07.06.2024 | 18,20 | 18,30 | 17,90 | 18,00 | 0,84% | 1.808,00 |
| 06.06.2024 | 17,75 | 18,20 | 17,75 | 17,85 | 0,00% | 3.311,00 |
| 05.06.2024 | 18,10 | 18,10 | 17,50 | 17,85 | -0,83% | 6.000,00 |
| 04.06.2024 | 18,25 | 18,25 | 18,00 | 18,00 | -0,28% | 1.023,00 |
| 03.06.2024 | 18,50 | 18,50 | 18,05 | 18,05 | -1,10% | 904,00 |
| 31.05.2024 | 18,10 | 18,60 | 18,10 | 18,25 | 0,00% | 1.149,00 |
| 30.05.2024 | 18,00 | 18,30 | 17,70 | 18,25 | -0,27% | 2.206,00 |
| 29.05.2024 | 18,40 | 18,55 | 17,90 | 18,30 | -1,61% | 4.822,00 |
| 28.05.2024 | 18,20 | 19,45 | 18,20 | 18,60 | 2,48% | 6.297,00 |
| 27.05.2024 | 18,30 | 18,35 | 17,80 | 18,15 | 0,83% | 6.327,00 |
| 24.05.2024 | 17,95 | 18,25 | 17,95 | 18,00 | 1,12% | 1.219,00 |
| 23.05.2024 | 18,80 | 18,80 | 17,80 | 17,80 | -2,73% | 1.707,00 |
| 22.05.2024 | 18,35 | 18,35 | 18,15 | 18,30 | 1,39% | 526,00 |
| 21.05.2024 | 19,50 | 19,50 | 18,05 | 18,05 | -5,74% | 8.805,00 |
| 20.05.2024 | 18,30 | 19,15 | 18,05 | 19,15 | 6,39% | 5.080,00 |
| 17.05.2024 | 17,90 | 18,40 | 17,60 | 18,00 | 0,56% | 4.411,00 |
| 16.05.2024 | 17,60 | 18,05 | 17,50 | 17,90 | 1,70% | 6.208,00 |
| 15.05.2024 | 17,40 | 17,85 | 17,40 | 17,60 | 1,15% | 8.701,00 |
| 14.05.2024 | 17,45 | 18,05 | 17,25 | 17,40 | -0,29% | 8.452,00 |
| 13.05.2024 | 18,15 | 18,15 | 16,90 | 17,45 | -4,64% | 20.744,00 |
| 10.05.2024 | 18,05 | 18,40 | 18,05 | 18,30 | 0,55% | 3.182,00 |
| 09.05.2024 | 18,25 | 18,30 | 18,20 | 18,20 | 0,83% | 336,00 |
| 08.05.2024 | 18,55 | 18,55 | 18,00 | 18,05 | -1,37% | 3.132,00 |
| 07.05.2024 | 18,70 | 18,75 | 18,30 | 18,30 | -1,08% | 2.540,00 |
| 06.05.2024 | 18,35 | 18,70 | 18,35 | 18,50 | 0,54% | 5.404,00 |
| 03.05.2024 | 18,50 | 18,70 | 18,35 | 18,40 | 0,82% | 2.569,00 |
| 02.05.2024 | 19,30 | 19,30 | 18,20 | 18,25 | -3,95% | 14.667,00 |
| 30.04.2024 | 19,30 | 19,75 | 18,95 | 19,00 | -1,55% | 5.267,00 |
| 29.04.2024 | 19,10 | 19,65 | 19,10 | 19,30 | 2,66% | 6.504,00 |
| 26.04.2024 | 18,70 | 19,15 | 18,70 | 18,80 | 0,27% | 2.152,00 |
| 25.04.2024 | 18,95 | 19,00 | 18,60 | 18,75 | 0,54% | 7.016,00 |
| 24.04.2024 | 18,75 | 19,35 | 18,50 | 18,65 | -0,80% | 10.813,00 |
| 23.04.2024 | 17,95 | 18,80 | 17,90 | 18,80 | 5,32% | 15.024,00 |
| 22.04.2024 | 17,85 | 17,95 | 17,75 | 17,85 | -0,28% | 4.280,00 |
| 19.04.2024 | 17,85 | 17,90 | 17,85 | 17,90 | 0,00% | 3.877,00 |